Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heritage Commerce (NQ: HTBK )

8.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 9.426 9.517 9.357 9.419 1,897,063 +0.01(+0.08%)
Jun 27, 2019 9.273 9.411 9.234 9.411 168,804 +0.18(+1.92%)
Jun 26, 2019 9.296 9.365 9.226 9.234 123,917 -0.02(-0.25%)
Jun 25, 2019 9.219 9.311 9.142 9.257 90,679 +0.00(+0.00%)
Jun 24, 2019 9.273 9.373 9.226 9.257 150,438 -0.03(-0.33%)
Jun 21, 2019 9.265 9.411 9.250 9.288 494,750 -0.04(-0.41%)
Jun 20, 2019 9.373 9.380 9.226 9.326 95,983 -0.03(-0.33%)
Jun 19, 2019 9.419 9.480 9.334 9.357 96,680 -0.07(-0.73%)
Jun 18, 2019 9.288 9.488 9.288 9.426 193,406 +0.14(+1.49%)
Jun 17, 2019 9.465 9.488 9.250 9.288 135,952 -0.17(-1.79%)
Jun 14, 2019 9.449 9.526 9.403 9.457 137,604 +0.01(+0.08%)
Jun 13, 2019 9.480 9.480 9.411 9.449 144,326 +0.05(+0.49%)
Jun 12, 2019 9.319 9.442 9.319 9.403 132,137 -0.02(-0.16%)
Jun 11, 2019 9.419 9.457 9.334 9.419 299,563 +0.06(+0.66%)
Jun 10, 2019 9.226 9.396 9.173 9.357 184,139 +0.18(+1.93%)
Jun 07, 2019 9.250 9.265 9.180 9.180 341,278 -0.08(-0.83%)
Jun 06, 2019 9.296 9.357 9.150 9.257 98,784 -0.05(-0.50%)
Jun 05, 2019 9.411 9.426 9.242 9.303 146,398 -0.12(-1.31%)
Jun 04, 2019 9.419 9.434 8.896 9.426 365,435 +0.22(+2.42%)
Jun 03, 2019 9.134 9.288 9.096 9.203 166,204 +0.05(+0.50%)
May 31, 2019 9.111 9.226 9.053 9.157 186,636 -0.07(-0.75%)
May 30, 2019 9.357 9.388 9.134 9.226 128,960 -0.12(-1.32%)
May 29, 2019 9.226 9.399 9.226 9.349 528,986 +0.01(+0.08%)
May 28, 2019 9.388 9.426 9.296 9.342 209,865 -0.07(-0.74%)
May 24, 2019 9.342 9.426 9.288 9.411 267,404 +0.22(+2.34%)
May 23, 2019 9.273 9.572 9.127 9.196 166,684 -0.15(-1.64%)
May 22, 2019 9.419 9.457 9.314 9.349 152,896 -0.08(-0.90%)
May 21, 2019 9.365 9.526 9.365 9.434 347,062 +0.05(+0.57%)
May 20, 2019 9.311 9.557 9.311 9.380 412,384 +0.10(+1.08%)
May 17, 2019 9.173 9.319 9.103 9.280 2,156,664 -0.12(-1.23%)
May 16, 2019 9.280 9.488 9.280 9.396 100,653 +0.13(+1.41%)
May 15, 2019 9.234 9.296 9.111 9.265 368,724 -0.02(-0.17%)
May 14, 2019 9.073 9.311 9.073 9.280 206,506 +0.21(+2.29%)
May 13, 2019 9.311 9.349 9.034 9.073 250,001 -0.37(-3.91%)
May 10, 2019 9.342 9.442 9.242 9.442 111,982 +0.03(+0.33%)
May 09, 2019 9.349 9.449 9.303 9.411 100,389 +0.01(+0.08%)
May 08, 2019 9.503 9.596 9.403 9.403 101,787 -0.10(-1.05%)
May 07, 2019 9.564 9.648 9.473 9.503 199,133 -0.16(-1.65%)
May 06, 2019 9.480 9.701 9.473 9.663 139,173 +0.04(+0.40%)
May 03, 2019 9.526 9.671 9.526 9.625 119,898 +0.14(+1.44%)
May 02, 2019 9.419 9.534 9.359 9.488 85,021 +0.06(+0.65%)
May 01, 2019 9.541 9.610 9.336 9.427 120,306 -0.11(-1.12%)
Apr 30, 2019 9.617 9.640 9.518 9.534 259,459 -0.11(-1.11%)
Apr 29, 2019 9.290 9.656 9.260 9.640 231,557 +0.37(+3.94%)
Apr 26, 2019 9.237 9.298 9.046 9.275 264,091 -0.34(-3.56%)
Apr 25, 2019 9.755 9.762 9.530 9.617 184,855 -0.15(-1.56%)
Apr 24, 2019 9.671 9.869 9.572 9.770 159,237 +0.13(+1.34%)
Apr 23, 2019 9.412 9.671 9.374 9.640 111,271 +0.25(+2.68%)
Apr 22, 2019 9.595 9.595 9.305 9.389 104,438 -0.22(-2.30%)
Apr 18, 2019 9.732 9.823 9.572 9.610 112,018 -0.17(-1.71%)
Apr 17, 2019 9.762 9.800 9.663 9.777 106,421 +0.04(+0.39%)
Apr 16, 2019 9.534 9.770 9.518 9.739 152,571 +0.22(+2.32%)
Apr 15, 2019 9.709 9.709 9.511 9.518 91,900 -0.17(-1.73%)
Apr 12, 2019 9.610 9.732 9.526 9.686 150,233 +0.14(+1.52%)
Apr 11, 2019 9.595 9.640 9.518 9.541 93,883 -0.03(-0.32%)
Apr 10, 2019 9.450 9.579 9.442 9.572 125,799 +0.11(+1.21%)
Apr 09, 2019 9.526 9.610 9.450 9.458 142,627 -0.11(-1.11%)
Apr 08, 2019 9.572 9.602 9.518 9.564 64,622 -0.02(-0.16%)
Apr 05, 2019 9.633 9.694 9.549 9.579 148,526 -0.07(-0.71%)
Apr 04, 2019 9.397 9.663 9.397 9.648 121,488 +0.24(+2.59%)
Apr 03, 2019 9.397 9.442 9.298 9.404 463,756 +0.11(+1.15%)
Apr 02, 2019 9.328 9.389 9.275 9.298 82,042 -0.05(-0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.